Eaton Corporation plc (FRA:3EC)
Germany flag Germany · Delayed Price · Currency is EUR
310.80
-4.80 (-1.52%)
Last updated: Sep 26, 2025, 8:21 AM CET

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025310.80312.70310.80312.70312.700.61%20
Sep 26, 2025310.80310.80310.80310.80310.80-1.52%80
Sep 25, 2025315.60315.60315.60315.60315.60-80
Sep 24, 2025311.05315.60311.05315.60315.60-1.05%80
Sep 23, 2025318.95318.95318.95318.95318.950.55%450
Sep 22, 2025317.20317.20317.20317.20317.200.36%450
Sep 19, 2025313.80316.05313.80316.05316.052.76%450
Sep 18, 2025307.55307.55307.55307.55307.55-1.24%1
Sep 17, 2025311.40311.40311.40311.40311.40-1.78%1
Sep 16, 2025317.05317.05317.05317.05317.051.98%1
Sep 15, 2025310.90310.90310.90310.90310.901.02%1
Sep 12, 2025305.40307.75305.40307.75307.75-1.25%1
Sep 11, 2025308.35311.65308.35311.65311.651.37%15
Sep 10, 2025296.40307.45296.40307.45307.454.27%100
Sep 9, 2025295.40295.40294.85294.85294.85-0.57%10
Sep 8, 2025296.55296.55296.55296.55296.55-1.71%10
Sep 5, 2025297.15301.70297.15301.70301.702.99%10
Sep 4, 2025292.95292.95292.95292.95292.95-0.09%34
Sep 3, 2025294.15294.15293.20293.20293.20-0.09%34
Sep 2, 2025296.75296.75293.45293.45293.45-0.86%11
Sep 1, 2025296.00296.00296.00296.00296.00-2.23%4
Aug 29, 2025302.75302.75302.75302.75302.75-0.08%4
Aug 28, 2025303.00303.00303.00303.00303.000.51%4
Aug 27, 2025301.45301.45301.45301.45301.451.91%30
Aug 26, 2025295.80295.80295.80295.80295.800.20%30
Aug 25, 2025295.20295.20295.20295.20295.20-0.44%30
Aug 22, 2025296.50296.50296.50296.50296.500.27%30
Aug 21, 2025295.70295.70295.70295.70295.70-0.82%30
Aug 20, 2025298.15298.15298.15298.15298.15-1.05%30
Aug 19, 2025301.30301.30301.30301.30301.300.92%30
Aug 18, 2025298.55298.55298.55298.55298.55-1.53%30
Aug 15, 2025303.20303.20303.20303.20303.20-0.87%30
Aug 14, 2025303.70305.85303.70305.85305.85-1.16%30
Aug 13, 2025309.45309.45309.45309.45309.45-0.69%98
Aug 12, 2025308.55311.60308.55311.60311.600.63%98
Aug 11, 2025309.65309.65309.65309.65309.650.55%-
Aug 8, 2025307.95307.95307.95307.95307.95-2.10%-
Aug 7, 2025305.70314.55305.70314.55314.551.44%20
Aug 6, 2025310.10310.10310.10310.10309.210.23%4
Aug 5, 2025339.55339.55303.00309.40308.51-5.93%87
Aug 4, 2025328.90328.90328.90328.90327.95-1.59%-
Aug 1, 2025334.20334.20334.20334.20333.24-2.45%-
Jul 31, 2025341.65342.60341.65342.60341.611.86%10
Jul 30, 2025336.35336.35336.35336.35335.38-0.46%-
Jul 29, 2025337.90337.90337.90337.90336.93-1.07%-
Jul 28, 2025333.90341.55333.90341.55340.574.64%89
Jul 25, 2025326.40326.40326.40326.40325.461.52%-
Jul 24, 2025321.50321.50321.50321.50320.571.53%-
Jul 23, 2025316.65316.65316.65316.65315.74-0.42%-
Jul 22, 2025318.00318.00318.00318.00317.08-1.90%-